TRG Pakistan Limited (PSX:TRG)
Pakistan · Delayed Price · Currency is PKR 72.91
-1.52 (-2.04%)
At close: Oct 13, 2025
TRG Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 72.05 | 78.00 | 70.33 | 74.43 | 74.43 | 3.00% | 18,942,776 |
| Oct 9, 2025 | 70.00 | 75.00 | 69.50 | 72.26 | 72.26 | 2.92% | 9,751,278 |
| Oct 8, 2025 | 72.00 | 72.90 | 69.00 | 70.21 | 70.21 | -2.94% | 6,399,344 |
| Oct 7, 2025 | 73.50 | 73.98 | 71.90 | 72.34 | 72.34 | -1.19% | 2,559,232 |
| Oct 6, 2025 | 74.50 | 74.50 | 70.60 | 73.21 | 73.21 | -2.09% | 5,494,642 |
| Oct 3, 2025 | 75.51 | 76.34 | 74.05 | 74.77 | 74.77 | -0.70% | 4,100,357 |
| Oct 2, 2025 | 76.60 | 77.10 | 74.75 | 75.30 | 75.30 | -1.19% | 7,849,992 |
| Oct 1, 2025 | 77.90 | 78.70 | 75.90 | 76.21 | 76.21 | -0.25% | 11,332,490 |
| Sep 30, 2025 | 76.10 | 77.45 | 75.60 | 76.40 | 76.40 | 0.51% | 8,725,919 |
| Sep 29, 2025 | 75.50 | 77.70 | 75.50 | 76.01 | 76.01 | 1.12% | 6,674,926 |
| Sep 26, 2025 | 77.69 | 78.20 | 75.01 | 75.17 | 75.17 | -3.22% | 6,202,699 |
| Sep 25, 2025 | 79.80 | 79.80 | 77.35 | 77.67 | 77.67 | -1.28% | 2,820,313 |
| Sep 24, 2025 | 79.39 | 80.81 | 77.60 | 78.68 | 78.68 | -0.89% | 9,525,590 |
| Sep 23, 2025 | 82.50 | 83.80 | 78.51 | 79.39 | 79.39 | -2.99% | 14,636,360 |
| Sep 22, 2025 | 80.00 | 84.39 | 78.25 | 81.84 | 81.84 | 2.69% | 26,822,140 |
| Sep 19, 2025 | 78.00 | 80.99 | 76.50 | 79.70 | 79.70 | 3.83% | 27,140,220 |
| Sep 18, 2025 | 76.99 | 79.38 | 76.05 | 76.76 | 76.76 | -0.95% | 14,455,770 |
| Sep 17, 2025 | 76.40 | 80.80 | 75.61 | 77.50 | 77.50 | 3.25% | 41,366,820 |
| Sep 16, 2025 | 68.75 | 75.06 | 66.60 | 75.06 | 75.06 | 9.99% | 42,111,470 |
| Sep 15, 2025 | 63.40 | 68.24 | 63.30 | 68.24 | 68.24 | 9.99% | 28,640,800 |
| Sep 12, 2025 | 63.00 | 63.85 | 61.75 | 62.04 | 62.04 | -0.69% | 6,361,732 |
| Sep 11, 2025 | 63.00 | 64.60 | 62.03 | 62.47 | 62.47 | 0.32% | 13,713,180 |
| Sep 10, 2025 | 59.00 | 63.94 | 58.55 | 62.27 | 62.27 | 6.28% | 30,445,760 |
| Sep 9, 2025 | 58.26 | 59.84 | 57.51 | 58.59 | 58.59 | 0.95% | 4,182,459 |
| Sep 8, 2025 | 59.88 | 59.94 | 57.95 | 58.04 | 58.04 | -2.40% | 4,048,829 |
| Sep 5, 2025 | 59.58 | 60.65 | 59.11 | 59.47 | 59.47 | -0.15% | 6,116,788 |
| Sep 4, 2025 | 58.26 | 61.49 | 58.18 | 59.56 | 59.56 | 2.99% | 21,732,100 |
| Sep 3, 2025 | 56.47 | 58.49 | 55.80 | 57.83 | 57.83 | 3.34% | 13,388,890 |
| Sep 2, 2025 | 56.82 | 57.25 | 55.86 | 55.96 | 55.96 | -0.97% | 4,345,305 |
| Sep 1, 2025 | 57.10 | 57.24 | 56.40 | 56.51 | 56.51 | -1.05% | 2,247,281 |
| Aug 29, 2025 | 57.74 | 57.74 | 56.45 | 57.11 | 57.11 | -0.19% | 3,975,733 |
| Aug 28, 2025 | 56.30 | 58.20 | 56.05 | 57.22 | 57.22 | 2.40% | 6,233,293 |
| Aug 27, 2025 | 57.00 | 57.20 | 55.55 | 55.88 | 55.88 | -1.50% | 2,781,144 |
| Aug 26, 2025 | 55.90 | 57.35 | 55.60 | 56.73 | 56.73 | 1.90% | 6,156,556 |
| Aug 25, 2025 | 56.00 | 56.26 | 55.46 | 55.67 | 55.67 | -0.59% | 971,005 |
| Aug 22, 2025 | 56.06 | 56.50 | 55.85 | 56.00 | 56.00 | -0.11% | 995,041 |
| Aug 21, 2025 | 57.20 | 57.63 | 55.62 | 56.06 | 56.06 | -1.99% | 3,027,052 |
| Aug 20, 2025 | 57.55 | 57.85 | 56.90 | 57.20 | 57.20 | -0.37% | 1,934,229 |
| Aug 19, 2025 | 56.83 | 58.60 | 56.83 | 57.41 | 57.41 | 1.02% | 7,005,673 |
| Aug 18, 2025 | 57.25 | 57.70 | 56.75 | 56.83 | 56.83 | 0.89% | 2,592,420 |
| Aug 15, 2025 | 56.10 | 57.35 | 56.01 | 56.33 | 56.33 | -0.12% | 3,993,623 |
| Aug 13, 2025 | 56.68 | 57.58 | 56.12 | 56.40 | 56.40 | 0.25% | 3,076,160 |
| Aug 12, 2025 | 56.70 | 56.90 | 56.05 | 56.26 | 56.26 | -0.46% | 1,335,782 |
| Aug 11, 2025 | 56.56 | 57.05 | 56.20 | 56.52 | 56.52 | -0.62% | 1,170,226 |
| Aug 8, 2025 | 58.49 | 58.49 | 56.50 | 56.87 | 56.87 | -1.98% | 3,179,761 |
| Aug 7, 2025 | 58.37 | 59.30 | 57.91 | 58.02 | 58.02 | -0.60% | 2,213,827 |
| Aug 6, 2025 | 59.83 | 59.83 | 57.99 | 58.37 | 58.37 | -1.22% | 3,001,550 |
| Aug 5, 2025 | 58.78 | 61.30 | 58.78 | 59.09 | 59.09 | 0.53% | 10,501,340 |
| Aug 4, 2025 | 55.75 | 60.48 | 55.75 | 58.78 | 58.78 | 5.95% | 12,778,780 |
| Aug 1, 2025 | 56.35 | 56.70 | 55.30 | 55.48 | 55.48 | -1.82% | 1,103,777 |